XLK Options Chain
Underlying $191.00Options data is delayed (roughly 15 minutes) and provided by Yahoo Finance. We are working on an upgrade to a faster, more complete data source (with Greeks and historical chains) soon.
Expiration
57 contracts
| Strike | Last | Bid | Ask | Volume | Open Int. | IV |
|---|---|---|---|---|---|---|
| $105.00 | 81.56 | 84.15 | 88.25 | 16 | 6 | 371.1% |
| $130.00 | 56.68 | 59.15 | 63.05 | 14 | 3 | 227.3% |
| $140.00 | 46.72 | 49.20 | 53.05 | 10 | 2 | 193.4% |
| $150.00 | 40.19 | 39.05 | 43.25 | 1 | 3 | 159.6% |
| $155.00 | 31.86 | 34.05 | 38.25 | 18 | 6 | 140.6% |
| $160.00 | 26.88 | 29.40 | 33.25 | 22 | 5 | 140.0% |
| $165.00 | 25.28 | 24.40 | 28.25 | 33 | 23 | 119.8% |
| $166.00 | 24.23 | 23.40 | 26.65 | 38 | 20 | 78.1% |
| $167.00 | 23.66 | 23.15 | 26.25 | 181 | 162 | 133.1% |
| $167.50 | 23.17 | 22.60 | 25.80 | 200 | 155 | 130.9% |
| $169.00 | 21.13 | 20.40 | 24.30 | 11 | 9 | 105.4% |
| $170.00 | 20.17 | 19.05 | 23.30 | 6 | 7 | 88.3% |
| $171.00 | 19.09 | 18.05 | 22.30 | 9 | 9 | 84.6% |
| $172.00 | 18.14 | 17.40 | 21.30 | 550 | 36 | 93.2% |
| $173.00 | 17.16 | 16.40 | 20.25 | 542 | 1 | 87.6% |
| $174.00 | 16.05 | 15.20 | 19.30 | 3 | 5 | 78.9% |
| $175.00 | 15.07 | 14.45 | 18.30 | 5 | 16 | 82.2% |
| $176.00 | 13.30 | 13.20 | 17.30 | 2 | 16 | 71.1% |
| $177.00 | 13.60 | 12.25 | 16.30 | 64 | 4 | 68.7% |
| $177.50 | 13.15 | 11.75 | 15.85 | 115 | 17 | 68.0% |
| $178.00 | 12.32 | 11.25 | 15.15 | 51 | 17 | 60.3% |
| $179.00 | 6.63 | 10.20 | 14.30 | 3 | 4 | 59.3% |
| $180.00 | 5.48 | 10.50 | 13.35 | 7 | 26 | 80.4% |
| $181.00 | 11.41 | 8.30 | 12.40 | 48 | 21 | 55.9% |
| $182.00 | 10.45 | 7.30 | 11.40 | 10 | 30 | 51.6% |
| $182.50 | 6.49 | 7.00 | 10.90 | 1 | 18 | 53.1% |
| $183.00 | 7.83 | 7.00 | 10.45 | 1 | 134 | 59.5% |
| $184.00 | 7.08 | 5.35 | 9.50 | 1 | 51 | 95.4% |
| $185.00 | 6.21 | 5.30 | 8.60 | 5 | 188 | 55.1% |
| $186.00 | 5.65 | 4.65 | 7.65 | 228 | 175 | 54.1% |
| $187.00 | 4.30 | 3.75 | 6.70 | 5 | 429 | 79.1% |
| $187.50 | 3.60 | 2.47 | 6.40 | 63 | 153 | 79.3% |
| $188.00 | 4.05 | 2.80 | 5.95 | 63 | 488 | 76.6% |
| $189.00 | 3.25 | 1.68 | 5.30 | 57 | 131 | 75.3% |
| $190.00 | 2.10 | 1.60 | 4.85 | 60 | 676 | 77.0% |
| $191.00 | 1.73 | 0.52 | 4.25 | 40 | 318 | 75.3% |
| $192.00 | 1.31 | - | 3.70 | 23 | 135 | 73.9% |
| $192.50 | 2.00 | 0.80 | 3.55 | 38 | 70 | 50.6% |
| $193.00 | 0.89 | 0.05 | 2.94 | 3 | 347 | 68.0% |
| $194.00 | 0.58 | 0.15 | 3.05 | 42 | 631 | 50.2% |
| $195.00 | 0.42 | 0.10 | 1.45 | 129 | 925 | 53.4% |
| $196.00 | 0.38 | 0.02 | 2.30 | 3 | 970 | 52.9% |
| $197.00 | 0.30 | 0.06 | 2.25 | 21 | 456 | 58.1% |
| $197.50 | 0.20 | - | 0.34 | 5 | 78 | 39.0% |
| $198.00 | 0.14 | - | 0.26 | 4 | 94 | 38.0% |
| $199.00 | 0.03 | - | 2.16 | 18 | 90 | 66.3% |
| $200.00 | 0.02 | - | 0.25 | 4 | 758 | 45.1% |
| $202.50 | 0.01 | - | 0.02 | 6 | 68 | 34.8% |
| $205.00 | 0.01 | - | 0.02 | 6 | 209 | 41.0% |
| $207.50 | 0.01 | - | 4.00 | 2 | 425 | 128.4% |
| $210.00 | 0.01 | - | 0.21 | 5 | 146 | 66.8% |
| $212.50 | 0.02 | - | 2.33 | 2 | 119 | 125.5% |
| $215.00 | 0.02 | - | 0.06 | 1 | 108 | 67.2% |
| $217.50 | 0.42 | - | 4.90 | 4 | 36 | 182.2% |
| $220.00 | 0.20 | - | 2.33 | 3 | 20 | 152.5% |
| $225.00 | 0.01 | - | 4.90 | 2 | 15 | 211.0% |
| $245.00 | 0.01 | - | 4.90 | 2 | 3 | 278.4% |
Implied volatility (IV) is the market's forecast of how much the stock could move. Learn the metrics behind every stock in our glossary, or go back to the XLK analysis.